Spot 103.08
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.05 | 19.50 | 18.27 | +1.00 | 31.3% | 85 | 31.3% | +0.00 | — | — | 0.43 | — |
| — | 12.65 | 13.70 | 13.18 | +1.00 | 25.0% | 90 | 25.0% | +0.00 | — | — | 0.22 | — |
| — | 7.60 | 8.50 | 8.05 | +1.00 | 18.9% | 95 | 18.9% | +0.00 | — | — | 0.22 | — |
| — | 6.60 | 7.50 | 7.05 | +1.00 | 17.9% | 96 | 17.9% | +0.00 | — | — | 0.03 | — |
| — | 4.25 | 7.50 | 5.88 | +1.00 | 16.9% | 97 | — | — | — | — | 0.03 | — |
| — | 3.40 | 6.45 | 4.92 | +1.00 | 16.0% | 98 | — | — | — | — | 0.22 | — |
| — | 3.65 | 4.35 | 4.00 | — | — | 99 | — | — | — | — | 0.22 | — |
| — | 2.67 | 3.35 | 3.01 | — | — | 100 | — | — | — | — | 0.22 | — |
| — | 2.14 | 3.05 | 2.60 | — | — | 100.5 | — | — | — | — | 0.03 | — |
| — | 1.74 | 2.51 | 2.12 | — | — | 101 | — | — | — | — | 0.22 | — |
| — | 0.80 | 2.92 | 1.86 | — | — | 101.5 | — | — | — | — | 0.23 | — |
| — | — | 3.10 | — | — | — | 102 | — | — | — | — | 0.44 | — |
| — | 0.28 | 0.98 | 0.63 | — | — | 102.5 | — | — | — | — | 0.25 | — |
| — | — | 0.56 | — | — | — | 103 | — | — | 0.20 | 0.01 | 0.40 | — |
| — | — | 0.33 | — | — | — | 103.5 | — | — | — | — | 1.05 | — |
| — | — | 2.33 | — | — | — | 104 | — | — | 1.01 | 0.58 | 1.45 | — |
| — | — | 0.23 | — | — | — | 104.5 | — | — | 0.99 | 0.10 | 1.88 | — |
| — | — | 0.22 | — | — | — | 105 | — | — | 1.49 | 0.60 | 2.37 | — |
| — | — | 0.23 | — | — | — | 105.5 | — | — | 2.36 | 1.82 | 2.90 | — |
| — | — | 0.03 | — | — | — | 106 | — | — | 2.78 | 1.61 | 3.95 | — |
| — | — | 0.95 | — | — | — | 106.5 | — | — | 3.44 | 2.44 | 4.45 | — |
| — | — | 0.03 | — | — | — | 107 | — | — | 3.77 | 2.60 | 4.95 | — |
| — | — | 0.22 | — | — | — | 107.5 | 11.6% | -1.00 | 4.28 | 3.10 | 5.45 | — |
| — | — | 0.22 | — | +0.00 | 11.6% | 108 | 11.6% | -1.00 | 4.80 | 3.60 | 6.00 | — |
| — | — | 0.03 | — | +0.00 | 11.7% | 108.5 | 11.7% | -1.00 | 5.08 | 4.35 | 5.80 | 0 |
| — | — | 0.22 | — | — | — | 109 | — | — | 5.47 | 4.55 | 6.40 | — |
| — | — | 0.03 | — | — | — | 109.5 | — | — | 6.45 | 6.00 | 6.90 | — |
| — | — | 0.03 | — | +0.00 | 11.8% | 110 | — | — | 6.95 | 6.50 | 7.40 | — |
| — | — | 0.03 | — | — | — | 110.5 | — | — | 7.38 | 6.05 | 8.70 | — |
| — | — | 0.23 | — | — | — | 111 | — | — | 7.92 | 7.50 | 8.35 | — |
| — | — | 0.23 | — | +0.00 | 12.2% | 111.5 | — | — | 8.25 | 7.05 | 9.45 | — |
| — | — | 0.43 | — | — | — | 112 | — | — | 8.75 | 7.55 | 9.95 | — |
| — | — | 0.23 | — | — | — | 113 | — | — | 9.75 | 8.55 | 10.95 | — |
| — | — | 0.43 | — | — | — | 114 | — | — | 10.75 | 9.55 | 11.95 | — |
| — | — | 0.23 | — | — | — | 115 | — | — | 11.95 | 11.50 | 12.40 | — |
| — | — | 0.23 | — | — | — | 116 | — | — | 12.97 | 12.50 | 13.45 | — |
| — | — | 0.23 | — | — | — | 117 | — | — | 13.93 | 13.50 | 14.35 | — |
| — | — | 0.23 | — | — | — | 118 | — | — | 14.43 | 13.55 | 15.30 | — |
| — | — | 0.23 | — | — | — | 119 | — | — | 15.93 | 15.50 | 16.35 | — |
| — | — | 0.43 | — | — | — | 120 | — | — | 16.95 | 16.50 | 17.40 | — |
| — | — | 0.23 | — | — | — | 121 | 18.0% | -1.00 | 17.93 | 17.50 | 18.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.